6417 三共

6417
2020/05/29
時価
1931億円
PER
13.01倍
2010年以降
10.28-199.5倍
(2010-2020年)
PBR
0.63倍
2010年以降
0.64-1.44倍
(2010-2020年)
配当
5.41%
ROE
4.87%
ROA
4.01%
資料
Link
CSV,JSON

PER

2010年3月31日
12.47倍
2011年3月31日
11.98倍
2012年3月30日
19.63倍
2013年3月29日
74.29倍
2014年3月31日
18.13倍
2015年3月31日
45.25倍
2016年3月31日
33.05倍
2017年3月31日
169.63倍
2018年3月30日
54.85倍
2019年3月29日
25.59倍
2020年3月31日
17.15倍

2019/12/26~2020/05/29

株価&PERの推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2020
05/292,7902,8552,7602,775-1.98%6,230,8001931億3306万-3.98%13.010.63
05/282,8802,9182,8082,831-1.08%1,020,2001970億3052万-2.41%13.280.65
05/272,8612,9282,8302,862+0.95%1,164,8001991億8804万-1.58%13.420.65
05/262,8332,8632,8122,835-0.07%711,4001973億891万-2.71%13.290.65
05/252,8672,8852,8072,837-1.97%588,3001974億4810万-2.94%13.30.65
05/222,8852,8952,8502,894+0.66%709,6002014億1516万-1.33%13.570.66
05/212,7772,8872,7672,875+3.42%780,8002000億9281万-2.18%13.480.66
05/202,7502,8102,7472,780+0.94%756,5001934億8105万-5.57%13.040.63
05/192,8542,8572,7512,754-0.94%485,3001916億7151万-6.74%12.910.63
05/182,7652,8022,7552,780+1.46%398,3001934億8105万-6.24%13.040.63
05/152,8672,8672,7372,740-3.18%606,6001906億9715万-7.87%12.850.63
05/142,8652,9032,8222,830-2.58%663,4001969億6092万-4.94%13.270.65
05/132,8852,9582,8252,905-5.37%897,8002021億8073万-2.39%13.620.66
05/123,0403,0752,9603,070+1.32%555,6002136億6432万+2.95%14.40.7
05/112,9603,0602,9533,030+4.16%281,4002108億8042万+1.61%14.210.69
05/082,9132,9392,8902,909+1.08%474,1002024億5912万-2.61%13.640.66
05/072,9202,9402,8442,878-3.42%508,2002003億160万-3.97%13.50.66
05/012,9493,0002,9302,980+0.34%264,4002074億55万-1%13.970.68
04/303,0003,0202,9662,970+1.68%349,4002067億457万-1.59%13.930.68
04/282,9552,9622,8982,921-1.35%286,9002032億9429万-3.47%13.70.67
04/272,9432,9712,9092,961+1.86%255,1002060億7819万-2.37%13.880.68
04/242,9623,0002,8952,907-2.12%653,7002023億1993万-4.22%13.630.66
04/232,9152,9772,9142,970+1.02%237,9002067億457万-2.21%13.930.68
04/222,9763,0002,9242,940-2.81%341,8002046億1665万-3.03%13.790.67
04/213,0003,0552,9623,025-0.17%301,5002105億3243万-0.3%14.180.69
04/202,9973,0502,9933,030+0.83%246,8002108億8042万+0.07%14.210.69
04/173,0203,0452,9653,005-0.66%369,6002091億4048万-0.73%14.090.69
04/163,0053,0352,9733,025-0.82%349,8002105億3243万-0.26%14.180.69
04/153,0753,0803,0153,050-1.77%282,7002122億7237万+0.2%14.30.7
04/143,0853,1153,0353,105+2.64%284,8002161億23万+1.6%14.560.71
04/133,0203,0802,9983,025+0.17%154,3002105億3243万-1.24%14.180.69
04/103,0053,0402,9453,020+0.8%202,9002101億8445万-1.95%14.160.69
04/093,0203,0452,9442,996-1.93%354,9002085億1411万-3.39%14.050.68
04/082,9913,0802,9303,055+1.66%319,7002126億2036万-2.15%14.330.7
04/072,9093,0452,8833,005+6.37%708,8002091億4048万-4.39%14.090.69
04/062,7792,8632,7392,825+1.36%383,7001966億1293万-10.83%13.250.64
04/032,9703,0702,7712,787-8.77%792,7001939億6823万-12.82%13.070.64
04/023,0503,1353,0303,055-0.65%332,7002126億2036万-5.56%14.330.7
04/013,1103,1753,0553,075-2.23%290,8002140億1231万-5.85%14.420.7
03/313,2153,3003,1353,145-0.79%426,2002188億8413万-4.61%14.750.72
03/303,0553,1852,9903,170-0.94%429,5002206億2407万-4.78%14.860.72
03/273,2953,3353,0603,200+0.63%683,0002227億1200万-4.71%15.010.73
03/263,2003,2453,1003,180+0.16%321,2002213億2005万-5.97%14.910.73
03/253,2353,3603,1403,175+2.58%416,7002209億7206万-6.84%14.890.72
03/243,0903,2103,0303,095+3%408,2002154億426万-9.87%14.510.71
03/233,0153,0802,9013,005+1.49%570,3002091億4048万-13.3%14.090.69
03/192,9263,0402,9042,961+3.79%599,1002060億7819万-15.45%13.880.68
03/182,9943,0702,8442,853-4.39%482,3001985億6166万-19.32%13.380.65
03/172,8853,0102,8242,984+3.4%526,0002076億7894万-16.62%13.990.68
03/163,0003,0502,8802,886-3.96%353,5002008億5838万-20.12%13.530.66
03/133,0003,0802,8753,005-4.75%479,2002091億4048万-17.67%14.090.69
03/123,2353,2403,1053,155-4.1%457,5002195億8011万-14.24%14.790.72
03/113,3003,3753,2803,290-1.5%421,0002289億7577万-11.11%15.430.75
03/103,2203,3603,1653,340+1.83%570,1002324億5565万-10.17%15.660.76
03/093,3753,3803,2653,280-5.2%282,9002282億7980万-12.11%15.380.75
03/063,4753,4803,4203,460-2.12%278,5002408億735万-7.73%16.220.79
03/053,5803,6003,5053,535-0.14%222,3002460億2716万-6.06%16.580.81
03/043,5003,5603,4853,540-0.56%253,1002463億7515万-6.1%16.60.81
03/033,6453,6453,5553,560-2.2%394,3002477億6710万-5.72%16.690.81
03/023,4753,6503,4753,640+2.68%439,2002533億3490万-3.78%17.070.83
02/283,6603,6703,5003,545-4.96%600,9002467億2313万-6.41%16.620.81
02/273,7803,7903,6903,730-2.86%347,3002595億9867万-1.84%17.490.85
02/263,8203,8503,7803,840-0.52%271,3002672億5440万+0.97%18.010.88
02/253,8503,8953,8503,860-2.03%287,4002686億4635万+1.55%18.10.88
02/213,9053,9703,9003,940+1.16%252,1002742億1415万+3.71%18.480.9
02/203,8453,8953,8353,895+2.5%301,5002710億8226万+2.66%18.260.89
02/193,7653,8203,7603,800-0.39%220,3002644億7050万+0.26%17.820.87
02/183,8203,8203,7953,815-0.52%129,1002655億1446万+0.69%17.890.87
02/173,9003,9003,8203,835-1.79%169,8002669億641万+1.35%17.980.88
02/143,8753,9303,8753,905+0.13%211,2002717億7823万+3.36%18.310.89
02/133,8153,9103,8153,900+2.63%241,7002714億3025万+3.48%18.290.89
02/123,8753,9003,7853,800-3.31%506,1002644億7050万+0.98%17.820.87
02/103,7753,9503,7553,930+2.48%351,2002735億1817万+4.58%18.430.9
02/073,8003,8853,8003,835+0.79%340,7002669億641万+2.38%17.980.88
02/063,7853,8253,7703,805+1.87%251,6002648億1848万+1.77%17.840.87
02/053,7153,7553,7053,735+0.54%244,3002599億4666万+0.05%17.510.85
02/043,6853,7153,6853,7150%154,3002585億5471万-0.35%17.420.85
02/033,6303,7353,6303,715+0.68%237,1002585億5471万-0.24%17.420.85
01/313,7453,7553,6753,690-1.2%357,1002568億1477万-0.75%17.30.84
01/303,7603,7653,7153,735-0.8%203,9002599億4666万+0.57%17.510.85
01/293,7403,7703,7103,765+1.21%206,6002620億3458万+1.56%17.650.86
01/283,6903,7353,6653,720+0.81%237,7002589億270万+0.51%17.440.85
01/273,6903,7203,6553,690-1.07%168,6002568億1477万-0.22%17.30.84
01/243,7903,7903,7203,730-1.32%207,9002595億9867万+0.92%17.490.85
01/233,8103,8153,7703,780-1.31%206,8002630億7855万+2.36%17.730.86
01/223,7953,8403,7853,830+0.26%203,8002665億5842万+3.91%17.960.87
01/213,8003,8553,7803,820+1.06%304,4002658億6245万+3.86%17.910.87
01/203,8153,8203,7803,780-0.53%120,3002630億7855万+2.97%17.730.86
01/173,8303,8353,7903,800-0.91%199,7002644億7050万+3.57%17.820.87
01/163,7953,8403,7853,835+1.32%258,5002669億641万+4.67%17.980.88
01/153,7803,7853,7603,785+0.4%243,2002634億2653万+3.44%17.750.86
01/143,7403,7753,7303,770+2.31%298,9002623億8257万+3.15%17.680.86
01/103,6853,7153,6803,685-0.41%165,7002564億6678万+0.93%17.280.84
01/093,7153,7203,6703,700+0.54%265,0002575億1075万+1.29%17.350.84
01/083,6953,7153,6603,680-1.6%217,1002561億1880万+0.74%17.260.84
01/073,7303,7703,7153,740+1.49%268,6002602億9465万+2.27%17.540.85
01/063,6203,7053,6153,685+1.66%330,8003301億6678万+0.74%22.931.12
2019
12/303,6653,6703,6253,625-1.09%135,3003247億9093万-0.98%170.82
12/273,6503,6853,6503,665+0.55%108,3003283億7483万-0.05%17.190.83
12/263,6203,6503,6203,645+0.69%103,1003265億8288万-0.71%17.090.82

年初来

年度株価出来高PERPBR時価総額期末
高値安値大商い高値安値高値安値高値安値PER
2010年
3月期
6,040
9/24
4,200
4/6
1,121,500
8/7
16.2911.321.441--12.47倍
3/31
2011年
3月期
4,865
2/21
3,660
3/15
1,142,100
5/13
13.6710.281.130.854748億1183万3572億685万11.98倍
3/31
2012年
3月期
4,380
6/1
3,595
2/3
1,225,000
4/8
21.1817.381.020.844274億7705万3508億6301万19.63倍
3/30
2013年
3月期
4,615
3/21
3,305
10/11
1,366,500
11/6
76.9655.111.120.84504億1246万3225億5973万74.29倍
3/29
2014年
3月期
5,090
1/30
3,830
6/14
1,538,400
2/6
21.2415.981.150.874967億7127万3737億9842万18.13倍
3/31
2015年
3月期
4,915
2/23
3,585
10/17
1,898,300
2/4
52.0337.951.130.824796億9171万3498億8703万45.25倍
3/31
2016年
3月期
5,120
8/5
3,970
2/12
848,300
7/8
40.3831.311.190.924587億3920万3557億207万33.05倍
3/31
2017年
3月期
4,375
4/25
3,415
9/16
931,000
5/31
199.5155.721.040.823919億8906万3059億7546万169.63倍
3/31
2018年
3月期
3,950
2/20

2/19
3,395
2/6
1,158,500
2/9
57.7749.660.950.823539億1012万3041億8351万54.85倍
3/30
2019年
3月期
4,625
12/4
3,845
12/25
657,000
3/27
28.0523.321.120.934143億8843万3445億238万25.59倍
3/29
2020年
3月期
3,970
2/21
2,824
3/17
683,000
3/27
21.6415.40.910.642763億207万1965億4334万17.15倍
3/31
最新2,775
2020/5/29
6,230,80013.01
実績
0.63
実績
1931億3306万-